Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

17.49 -0.47 (-2.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 11.29 12.02 11.29 11.94 973,568 +0.51(+4.48%)
Oct 28, 2022 11.40 11.52 11.07 11.43 710,509 +0.08(+0.70%)
Oct 27, 2022 11.12 11.63 10.87 11.35 718,425 +0.11(+1.02%)
Oct 26, 2022 11.16 11.40 10.83 11.24 794,288 +0.18(+1.60%)
Oct 25, 2022 10.06 11.08 10.06 11.06 1,357,854 +1.03(+10.30%)
Oct 24, 2022 10.32 10.32 9.816 10.03 610,363 -0.29(-2.82%)
Oct 21, 2022 10.11 10.47 9.992 10.32 574,604 +0.23(+2.27%)
Oct 20, 2022 10.46 10.52 10.03 10.09 684,676 -0.41(-3.87%)
Oct 19, 2022 10.35 10.63 10.17 10.50 1,034,979 +0.25(+2.41%)
Oct 18, 2022 9.975 10.26 9.639 10.25 1,054,277 +0.50(+5.16%)
Oct 17, 2022 9.224 9.873 9.110 9.745 1,809,005 +0.48(+5.14%)
Oct 14, 2022 8.836 9.295 8.823 9.269 903,972 +0.53(+6.06%)
Oct 13, 2022 8.351 8.748 8.315 8.739 443,620 +0.32(+3.77%)
Oct 12, 2022 8.183 8.439 7.989 8.421 304,859 +0.19(+2.36%)
Oct 11, 2022 8.024 8.289 7.892 8.227 322,445 +0.08(+0.98%)
Oct 10, 2022 8.404 8.509 8.042 8.148 515,675 -0.26(-3.15%)
Oct 07, 2022 8.289 8.554 8.201 8.412 396,356 +0.13(+1.60%)
Oct 06, 2022 8.156 8.412 8.048 8.280 361,825 +0.11(+1.41%)
Oct 05, 2022 8.015 8.218 7.733 8.165 616,519 +0.04(+0.54%)
Oct 04, 2022 8.395 8.464 8.024 8.121 587,398 -0.15(-1.81%)
Oct 03, 2022 8.271 8.421 8.201 8.271 1,153,094 +0.21(+2.63%)
Sep 30, 2022 8.033 8.298 8.033 8.059 615,718 +0.04(+0.55%)
Sep 29, 2022 8.359 8.418 7.724 8.015 990,614 -0.42(-5.02%)
Sep 28, 2022 8.677 8.677 8.156 8.439 530,529 -0.03(-0.31%)
Sep 27, 2022 8.289 8.545 8.183 8.465 622,582 +0.28(+3.45%)
Sep 26, 2022 7.927 8.368 7.786 8.183 820,801 +0.11(+1.31%)
Sep 23, 2022 8.889 8.889 8.015 8.077 1,099,787 -1.02(-11.25%)
Sep 22, 2022 8.924 9.277 8.920 9.101 624,291 +0.22(+2.49%)
Sep 21, 2022 9.189 9.251 8.792 8.880 747,114 -0.18(-1.95%)
Sep 20, 2022 9.216 9.357 8.977 9.057 1,171,146 -0.16(-1.72%)
Sep 19, 2022 8.607 9.233 8.593 9.216 1,272,108 +0.39(+4.40%)
Sep 16, 2022 9.092 9.136 8.545 8.827 1,171,012 +0.00(+0.00%)
Sep 15, 2022 8.951 8.977 8.660 8.827 755,046 -0.22(-2.44%)
Sep 14, 2022 8.960 9.326 8.854 9.048 1,222,658 +0.21(+2.40%)
Sep 13, 2022 8.686 9.002 8.386 8.836 1,136,833 +0.09(+1.01%)
Sep 12, 2022 8.774 8.863 8.501 8.748 935,562 +0.05(+0.61%)
Sep 09, 2022 8.598 8.854 8.589 8.695 711,225 +0.15(+1.76%)
Sep 08, 2022 8.421 8.571 8.351 8.545 391,747 +0.15(+1.79%)
Sep 07, 2022 8.668 8.682 8.227 8.395 902,464 -0.36(-4.13%)
Sep 06, 2022 8.898 8.933 8.527 8.757 1,266,079 -0.01(-0.10%)
Sep 02, 2022 8.412 8.810 8.289 8.765 777,064 +0.51(+6.20%)
Sep 01, 2022 8.448 8.457 8.121 8.253 766,420 -0.26(-3.01%)
Aug 31, 2022 8.156 8.580 8.121 8.509 900,421 +0.26(+3.10%)
Aug 30, 2022 8.757 8.757 8.042 8.253 852,730 -0.54(-6.12%)
Aug 29, 2022 8.492 8.924 8.474 8.792 965,366 +0.23(+2.68%)
Aug 26, 2022 8.554 8.580 8.253 8.562 505,053 -0.02(-0.21%)
Aug 25, 2022 8.598 8.598 8.342 8.580 512,348 +0.11(+1.25%)
Aug 24, 2022 8.571 8.589 8.183 8.474 863,003 -0.11(-1.34%)
Aug 23, 2022 9.057 9.083 8.536 8.589 1,081,689 -0.25(-2.80%)
Aug 22, 2022 8.863 9.145 8.792 8.836 1,171,898 +0.06(+0.70%)
Aug 19, 2022 8.554 8.863 8.421 8.774 936,331 +0.12(+1.43%)
Aug 18, 2022 8.598 8.803 8.395 8.651 1,036,069 +0.18(+2.08%)
Aug 17, 2022 8.377 8.642 8.218 8.474 568,702 +0.11(+1.37%)
Aug 16, 2022 8.439 8.518 8.245 8.359 408,977 -0.05(-0.63%)
Aug 15, 2022 8.280 8.443 7.777 8.412 1,044,071 -0.06(-0.73%)
Aug 12, 2022 8.465 8.545 8.262 8.474 576,733 -0.06(-0.72%)
Aug 11, 2022 8.280 8.677 8.271 8.536 818,306 +0.28(+3.42%)
Aug 10, 2022 8.121 8.342 7.745 8.253 1,430,988 +0.02(+0.21%)
Aug 09, 2022 7.777 8.236 7.600 8.236 1,245,831 +0.52(+6.75%)
Aug 08, 2022 7.521 7.847 7.433 7.715 602,099 +0.20(+2.70%)
Aug 05, 2022 7.203 7.636 7.132 7.512 532,049 +0.15(+2.04%)
Aug 04, 2022 7.538 7.591 7.344 7.362 511,087 -0.18(-2.34%)
Aug 03, 2022 7.936 7.936 7.471 7.538 570,123 -0.29(-3.72%)
Aug 02, 2022 7.644 7.883 7.591 7.830 1,256,504 +0.24(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.